Porsche Automobil Holding SE (BST:PAHA)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
At close: May 19, 2026
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.10 | -0.64% | - |
| May 14, 2026 | 3.14 | 3.22 | 3.10 | 3.12 | 3.12 | - | - |
| May 13, 2026 | 3.16 | 3.20 | 3.08 | 3.12 | 3.12 | - | - |
| May 12, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.12 | -0.64% | - |
| May 11, 2026 | 3.12 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | - |
| May 8, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| May 7, 2026 | 3.10 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | 1 |
| May 6, 2026 | 3.08 | 3.18 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| May 5, 2026 | 3.00 | 3.04 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| May 4, 2026 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -1.99% | - |
| Apr 30, 2026 | 3.00 | 3.06 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Apr 29, 2026 | 3.06 | 3.08 | 2.94 | 2.98 | 2.98 | -2.61% | 175 |
| Apr 28, 2026 | 3.06 | 3.10 | 3.06 | 3.06 | 3.06 | - | - |
| Apr 27, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Apr 24, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | - | - |
| Apr 23, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 632 |
| Apr 22, 2026 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Apr 21, 2026 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | - |
| Apr 17, 2026 | 3.20 | 3.34 | 3.18 | 3.26 | 3.26 | 3.16% | 20 |
| Apr 16, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 15, 2026 | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | - | - |
| Apr 14, 2026 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 2.58% | 5,000 |
| Apr 13, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 15,000 |
| Apr 10, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | - | - |
| Apr 9, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Apr 8, 2026 | 3.18 | 3.24 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Apr 7, 2026 | 3.12 | 3.16 | 3.04 | 3.06 | 3.06 | -0.65% | - |
| Apr 2, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| Apr 1, 2026 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 1.95% | 190 |
| Mar 31, 2026 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | 1.99% | - |
| Mar 30, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | - |
| Mar 27, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | - |
| Mar 26, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -3.16% | - |
| Mar 25, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Mar 24, 2026 | 3.12 | 3.16 | 3.06 | 3.14 | 3.14 | - | - |
| Mar 23, 2026 | 3.04 | 3.16 | 3.00 | 3.14 | 3.14 | 1.95% | 609 |
| Mar 20, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| Mar 19, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 1,650 |
| Mar 18, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 17, 2026 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 0.63% | - |
| Mar 16, 2026 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | -0.63% | - |
| Mar 13, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Mar 12, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Mar 11, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | - | - |
| Mar 10, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 0.61% | 125 |
| Mar 9, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | -1.81% | - |
| Mar 6, 2026 | 3.34 | 3.44 | 3.28 | 3.32 | 3.32 | -1.19% | 700 |
| Mar 5, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | - |
| Mar 4, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | - | - |